Cohen & Steers Global Realty Shares, Inc. Class I (CSSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.88
-0.24 (-0.43%)
Oct 25, 2024, 8:01 PM EDT
CSSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.43% |
| Oct 24, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.04% |
| Oct 23, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.38% |
| Oct 22, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -0.25% |
| Oct 21, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -1.75% |
| Oct 18, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 0.26% |
| Oct 17, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.23% |
| Oct 16, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 1.08% |
| Oct 15, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.34% |
| Oct 14, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.41% |
| Oct 11, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.72% |
| Oct 10, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.43% |
| Oct 9, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| Oct 8, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.20% |
| Oct 7, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -1.10% |
| Oct 4, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | -0.42% |
| Oct 3, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -0.73% |
| Oct 2, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.43% |
| Oct 1, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.50% |
| Sep 30, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.12% |
| Sep 27, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.56% |
| Sep 26, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.03% |
| Sep 25, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.45% |
| Sep 24, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.03% |
| Sep 23, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.85% |
| Sep 20, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -0.54% |
| Sep 19, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 0.49% |
| Sep 18, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.31% |
| Sep 17, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.86% |
| Sep 16, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 0.28% |
| Sep 13, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.89% |
| Sep 12, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 0.46% |
| Sep 11, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.05% |
| Sep 10, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 1.28% |
| Sep 9, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.97% |
| Sep 6, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.41% |
| Sep 5, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.11% |
| Sep 4, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.47% |
| Sep 3, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -0.54% |
| Aug 30, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.92% |
| Aug 29, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.59% |
| Aug 28, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -0.39% |
| Aug 27, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.34% |
| Aug 26, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.18% |
| Aug 23, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 1.83% |
| Aug 22, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.29% |
| Aug 21, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.39% |
| Aug 20, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.02% |
| Aug 19, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.93% |
| Aug 16, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| Aug 15, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.04% |
| Aug 14, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.41% |
| Aug 13, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 1.15% |
| Aug 12, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.66% |
| Aug 9, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.55% |
| Aug 8, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 1.07% |
| Aug 7, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -0.59% |
| Aug 6, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 2.01% |
| Aug 5, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -2.52% |
| Aug 2, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.04% |
| Aug 1, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.36% |
| Jul 31, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.25% |
| Jul 30, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.42% |
| Jul 29, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.69% |
| Jul 26, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 1.40% |
| Jul 25, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.98% |
| Jul 24, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.74% |
| Jul 23, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -0.28% |
| Jul 22, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.78% |
| Jul 19, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.13% |
| Jul 18, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.77% |
| Jul 17, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.57% |
| Jul 16, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.47% |
| Jul 15, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.40% |
| Jul 12, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.94% |
| Jul 11, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 1.64% |
| Jul 10, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.03% |
| Jul 9, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.02% |
| Jul 8, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.24% |
| Jul 5, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.68% |
| Jul 3, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.42% |
| Jul 2, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.36% |
| Jul 1, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.48% |
| Jun 28, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.71% |
| Jun 27, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.83 | 0.50% |
| Jun 26, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.59 | -0.51% |
| Jun 25, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 49.84 | -0.75% |
| Jun 24, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.22 | 0.83% |
| Jun 21, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.80 | -0.18% |
| Jun 20, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 49.89 | -0.35% |
| Jun 18, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.07 | 0.30% |
| Jun 17, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 49.92 | -0.47% |
| Jun 14, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.16 | -0.02% |
| Jun 13, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.17 | -0.04% |
| Jun 12, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.19 | 0.73% |
| Jun 11, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.82 | -0.73% |
| Jun 10, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.19 | 0.18% |
| Jun 7, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.10 | -1.15% |
| Jun 6, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 50.68 | -0.10% |
| Jun 5, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 50.73 | 0.37% |